Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.849	7.837	7.690	7.709	142,142	-0.14(-1.79%)
Dec 29, 2011	7.660	7.904	7.617	7.849	164,634	+0.20(+2.63%)
Dec 28, 2011	7.904	7.953	7.599	7.648	134,651	-0.26(-3.32%)
Dec 27, 2011	7.837	8.008	7.779	7.910	111,591	+0.08(+0.97%)
Dec 23, 2011	7.953	7.996	7.825	7.834	60,464	+0.00(+0.04%)
Dec 21, 2011	7.867	7.867	7.712	7.831	114,487	-0.03(-0.39%)
Dec 20, 2011	7.800	7.874	7.666	7.861	193,951	+0.23(+2.96%)
Dec 19, 2011	7.782	7.898	7.623	7.636	147,607	-0.08(-1.03%)
Dec 16, 2011	7.819	7.916	7.666	7.715	553,687	-0.02(-0.32%)
Dec 15, 2011	7.739	7.867	7.556	7.739	216,710	+0.12(+1.60%)
Dec 14, 2011	7.404	7.654	7.404	7.617	182,318	+0.16(+2.21%)
Dec 13, 2011	7.611	7.721	7.422	7.452	128,589	-0.09(-1.13%)
Dec 12, 2011	7.452	7.550	7.324	7.538	124,753	-0.01(-0.16%)
Dec 09, 2011	7.373	7.636	7.330	7.550	213,966	+0.24(+3.26%)
Dec 08, 2011	7.617	7.617	7.306	7.312	113,188	-0.35(-4.54%)
Dec 07, 2011	7.648	7.703	7.452	7.660	79,666	+0.00(+0.00%)
Dec 06, 2011	7.672	7.720	7.596	7.660	154,468	-0.03(-0.39%)
Dec 05, 2011	7.720	7.720	7.521	7.690	186,988	+0.08(+1.03%)
Dec 02, 2011	7.666	7.760	7.533	7.612	142,485	+0.07(+0.88%)
Dec 01, 2011	7.793	7.823	7.533	7.545	153,661	-0.27(-3.48%)
Nov 30, 2011	7.442	7.841	7.436	7.817	454,439	+0.63(+8.74%)
Nov 29, 2011	7.219	7.219	7.084	7.189	98,126	-0.02(-0.33%)
Nov 28, 2011	7.116	7.261	7.044	7.213	253,542	+0.43(+6.32%)
Nov 25, 2011	6.923	7.026	6.784	6.784	46,999	-0.14(-2.09%)
Nov 23, 2011	7.165	7.165	6.923	6.929	147,473	-0.29(-4.02%)
Nov 22, 2011	7.291	7.406	7.219	7.219	117,195	-0.05(-0.75%)
Nov 21, 2011	7.316	7.430	7.249	7.273	144,303	-0.16(-2.19%)
Nov 18, 2011	7.352	7.477	7.291	7.436	76,951	+0.08(+1.15%)
Nov 17, 2011	7.364	7.467	7.316	7.352	174,440	+0.01(+0.08%)
Nov 16, 2011	7.261	7.491	7.249	7.346	165,920	-0.01(-0.08%)
Nov 15, 2011	7.146	7.370	7.146	7.352	152,308	+0.14(+2.01%)
Nov 14, 2011	7.412	7.479	7.128	7.207	140,358	-0.23(-3.09%)
Nov 11, 2011	7.449	7.533	7.394	7.436	136,850	+0.08(+1.07%)
Nov 10, 2011	7.485	7.485	7.279	7.358	83,897	-0.01(-0.16%)
Nov 09, 2011	7.346	7.527	7.304	7.370	284,252	-0.18(-2.32%)
Nov 08, 2011	7.430	7.606	7.316	7.545	271,023	+0.16(+2.13%)
Nov 07, 2011	7.243	7.430	7.225	7.388	132,689	+0.16(+2.17%)
Nov 04, 2011	7.304	7.310	7.165	7.231	87,741	-0.17(-2.29%)
Nov 03, 2011	7.255	7.442	7.038	7.400	129,775	+0.22(+3.03%)
Nov 02, 2011	7.104	7.195	6.959	7.183	199,431	+0.21(+3.03%)
Nov 01, 2011	7.152	7.346	6.923	6.971	182,919	-0.43(-5.87%)
Oct 31, 2011	7.394	7.581	7.297	7.406	228,726	-0.10(-1.29%)
Oct 28, 2011	7.811	7.811	7.424	7.503	493,391	-0.61(-7.52%)
Oct 27, 2011	7.920	8.288	7.491	8.113	365,756	+0.44(+5.75%)
Oct 26, 2011	7.793	7.845	7.545	7.672	190,411	+0.01(+0.16%)
Oct 25, 2011	7.763	7.829	7.563	7.660	183,616	-0.15(-1.93%)
Oct 24, 2011	7.745	7.908	7.606	7.811	315,302	+0.11(+1.41%)
Oct 21, 2011	7.708	7.732	7.563	7.702	509,331	+0.13(+1.67%)
Oct 20, 2011	7.352	7.606	7.219	7.575	126,635	+0.25(+3.38%)
Oct 19, 2011	7.485	7.509	7.267	7.328	222,079	-0.20(-2.65%)
Oct 18, 2011	7.128	7.593	7.128	7.527	154,672	+0.45(+6.40%)
Oct 17, 2011	7.219	7.328	7.068	7.074	212,562	-0.23(-3.14%)
Oct 14, 2011	7.364	7.370	7.225	7.304	252,496	-0.05(-0.74%)
Oct 13, 2011	7.304	7.370	7.159	7.358	73,557	-0.01(-0.08%)
Oct 12, 2011	7.394	7.455	7.255	7.364	173,997	+0.00(+0.00%)
Oct 11, 2011	7.140	7.370	7.110	7.364	149,891	+0.14(+1.92%)
Oct 10, 2011	7.171	7.231	7.026	7.225	174,874	+0.19(+2.75%)
Oct 07, 2011	7.243	7.249	6.947	7.032	269,591	-0.21(-2.92%)
Oct 06, 2011	6.941	7.285	6.748	7.243	569,432	+0.26(+3.72%)
Oct 05, 2011	7.291	7.291	6.856	6.983	285,088	-0.34(-4.62%)
Oct 04, 2011	6.512	7.346	6.512	7.322	419,229	+0.79(+12.01%)